Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

30.36 +0.88 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.36 12.41 12.21 12.39 9,078,813 -0.21(-1.63%)
Jan 30, 2017 12.60 12.61 12.45 12.60 9,232,648 -0.12(-0.96%)
Jan 27, 2017 12.29 12.76 12.27 12.72 9,659,090 +0.62(+5.10%)
Jan 26, 2017 11.98 12.33 11.92 12.10 17,683,230 +0.70(+6.16%)
Jan 25, 2017 11.53 11.59 11.26 11.40 8,329,996 +0.18(+1.58%)
Jan 24, 2017 11.06 11.27 11.05 11.22 9,075,641 +0.29(+2.65%)
Jan 23, 2017 10.88 10.95 10.80 10.93 3,950,973 +0.07(+0.60%)
Jan 20, 2017 10.80 10.90 10.80 10.86 2,532,731 +0.02(+0.17%)
Jan 19, 2017 10.72 10.88 10.71 10.85 3,029,154 +0.13(+1.22%)
Jan 18, 2017 10.65 10.81 10.65 10.71 2,793,723 +0.04(+0.35%)
Jan 17, 2017 10.81 10.83 10.63 10.68 2,078,439 -0.21(-1.89%)
Jan 13, 2017 10.88 10.88 10.88 0 +0.22(+2.02%)
Jan 12, 2017 10.59 10.68 10.56 10.67 2,620,074 -0.06(-0.52%)
Jan 11, 2017 10.59 10.73 10.56 10.72 2,308,418 +0.16(+1.51%)
Jan 10, 2017 10.50 10.65 10.50 10.56 2,348,293 +0.13(+1.26%)
Jan 09, 2017 10.28 10.50 10.28 10.43 3,828,952 +0.34(+3.34%)
Jan 06, 2017 10.04 10.12 9.985 10.10 3,267,668 -0.14(-1.37%)
Jan 05, 2017 10.22 10.40 10.21 10.24 2,560,314 +0.06(+0.55%)
Jan 04, 2017 10.08 10.24 10.08 10.18 4,013,301 -0.09(-0.91%)
Jan 03, 2017 10.43 10.44 10.15 10.27 3,330,645 -0.35(-3.26%)
Dec 30, 2016 10.62 10.62 10.62 0 +0.12(+1.16%)
Dec 29, 2016 10.49 10.52 10.42 10.50 1,294,596 +0.06(+0.54%)
Dec 28, 2016 10.53 10.56 10.44 10.44 3,523,282 -0.17(-1.59%)
Dec 27, 2016 10.50 10.62 10.49 10.61 1,747,447 +0.06(+0.53%)
Dec 23, 2016 10.56 10.56 10.56 0 +0.17(+1.62%)
Dec 22, 2016 10.54 10.55 10.32 10.39 2,149,645 -0.07(-0.63%)
Dec 21, 2016 10.37 10.48 10.36 10.45 1,659,783 +0.11(+1.09%)
Dec 20, 2016 10.25 10.37 10.25 10.34 1,772,591 +0.10(+1.01%)
Dec 19, 2016 10.22 10.29 10.14 10.24 3,268,633 +0.14(+1.39%)
Dec 16, 2016 10.17 10.19 10.07 10.10 2,896,628 +0.17(+1.70%)
Dec 15, 2016 9.770 9.966 9.733 9.929 2,038,345 +0.05(+0.47%)
Dec 14, 2016 9.957 10.00 9.868 9.882 1,766,135 -0.09(-0.93%)
Dec 13, 2016 9.994 10.03 9.957 9.975 1,578,070 +0.20(+2.00%)
Dec 12, 2016 9.836 9.836 9.687 9.780 2,314,058 -0.07(-0.76%)
Dec 09, 2016 9.984 10.02 9.789 9.854 2,748,931 -0.18(-1.76%)
Dec 08, 2016 9.780 10.09 9.770 10.03 3,802,818 +0.21(+2.18%)
Dec 07, 2016 9.622 9.854 9.603 9.817 2,538,346 +0.09(+0.96%)
Dec 06, 2016 9.603 9.743 9.584 9.724 2,768,466 +0.13(+1.36%)
Dec 05, 2016 9.408 9.603 9.361 9.594 2,199,821 +0.35(+3.83%)
Dec 02, 2016 9.128 9.305 9.091 9.240 2,258,661 +0.08(+0.91%)
Dec 01, 2016 9.435 9.435 9.100 9.156 5,471,472 -0.34(-3.62%)
Nov 30, 2016 9.361 9.547 9.333 9.501 7,385,368 +0.33(+3.55%)
Nov 29, 2016 9.166 9.240 9.119 9.175 1,683,344 +0.10(+1.13%)
Nov 28, 2016 9.035 9.114 9.017 9.073 1,878,150 -0.07(-0.81%)
Nov 25, 2016 9.138 9.166 9.110 9.147 771,764 -0.05(-0.51%)
Nov 23, 2016 9.194 9.194 9.194 0 +0.00(+0.00%)
Nov 22, 2016 9.175 9.240 9.110 9.194 4,654,943 +0.31(+3.46%)
Nov 21, 2016 8.803 8.924 8.798 8.886 1,792,979 +0.12(+1.38%)
Nov 18, 2016 8.756 8.793 8.691 8.765 2,088,644 +0.14(+1.62%)
Nov 17, 2016 8.551 8.663 8.514 8.626 1,782,017 +0.08(+0.98%)
Nov 16, 2016 8.384 8.565 8.384 8.542 2,049,144 -0.05(-0.54%)
Nov 15, 2016 8.403 8.607 8.403 8.589 1,844,531 +0.10(+1.21%)
Nov 14, 2016 8.403 8.496 8.375 8.486 2,384,315 +0.06(+0.66%)
Nov 11, 2016 8.356 8.430 8.291 8.430 2,588,260 +0.00(+0.00%)
Nov 10, 2016 8.635 8.775 8.375 8.430 4,326,959 -0.32(-3.62%)
Nov 09, 2016 8.561 8.756 8.561 8.747 2,852,366 +0.03(+0.32%)
Nov 08, 2016 8.645 8.738 8.612 8.719 2,565,744 +0.03(+0.32%)
Nov 07, 2016 8.589 8.700 8.551 8.691 2,584,550 +0.36(+4.36%)
Nov 04, 2016 8.379 8.393 8.254 8.328 3,552,754 +0.01(+0.11%)
Nov 03, 2016 8.393 8.430 8.310 8.319 3,178,258 -0.06(-0.67%)
Nov 02, 2016 8.496 8.524 8.365 8.375 3,917,836 -0.19(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.